KissMeData/058450/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160544	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4025	105	2	2.68	1195828495	286927	291.31	4065	4450	3900	5090	2745	3920	4168.29	5.02	0	-2146	4300	4110	3835	3645	3370	4205	3740	58	1170	500	2350	5	1	11546620	465	-6.51	2.28	12	2.48	-618.00	1766.00	7641	20230328	-47.32	2221	20231024	81.22	4450	-9.55	20240329	2420	66.32	20240201	4450	-9.55	20240329	398	911.31	20231024	0.11	N	058450	500	57 억		580077	N	N	0	N	00	N
3	20240329	150546	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3995	75	2	1.91	1177244520	282293	286.60	4065	4450	3900	5090	2745	3920	4170.29	5.02	0	-1323	4300	4110	3835	3645	3370	4205	3740	58	1170	500	2350	5	1	11546620	461	-6.46	2.26	12	2.44	-618.00	1766.00	7641	20230328	-47.72	2221	20231024	79.87	4450	-10.22	20240329	2420	65.08	20240201	4450	-10.22	20240329	398	903.77	20231024	0.11	N	058450	500	57 억		580077	N	N	0	N	00	N
4	20240329	140539	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3960	40	2	1.02	1146478390	274604	278.80	4065	4450	3900	5090	2745	3920	4175.02	5.02	0	-1023	4300	4110	3835	3645	3370	4205	3740	58	1170	500	2350	5	1	11546620	457	-6.41	2.24	12	2.38	-618.00	1766.00	7641	20230328	-48.17	2221	20231024	78.30	4450	-11.01	20240329	2420	63.64	20240201	4450	-11.01	20240329	398	894.97	20231024	0.11	N	058450	500	57 억		580077	N	N	0	N	00	N
5	20240329	130534	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4110	190	2	4.85	972271375	231758	235.30	4065	4450	3900	5090	2745	3920	4195.20	5.02	0	6456	4300	4110	3835	3645	3370	4205	3740	58	1170	500	2350	5	1	11546620	475	-6.65	2.33	12	2.01	-618.00	1766.00	7641	20230328	-46.21	2221	20231024	85.05	4450	-7.64	20240329	2420	69.83	20240201	4450	-7.64	20240329	398	932.66	20231024	0.11	N	058450	500	57 억		580077	N	N	0	N	00	N
6	20240329	120539	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4190	270	2	6.89	925806150	220546	223.91	4065	4450	3900	5090	2745	3920	4197.79	5.02	0	6143	4300	4110	3835	3645	3370	4205	3740	58	1170	500	2350	5	1	11546620	484	-6.78	2.37	12	1.91	-618.00	1766.00	7641	20230328	-45.16	2221	20231024	88.65	4450	-5.84	20240329	2420	73.14	20240201	4450	-5.84	20240329	398	952.76	20231024	0.11	N	058450	500	57 억		580077	N	N	0	N	00	N
7	20240329	110531	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4245	325	2	8.29	411977525	100585	102.12	4065	4290	3900	5090	2745	3920	4095.81	5.02	0	-8324	4300	4110	3835	3645	3370	4205	3740	58	1170	500	2350	5	1	11546620	490	-6.87	2.40	12	0.87	-618.00	1766.00	7641	20230328	-44.44	2221	20231024	91.13	4290	-1.05	20240329	2420	75.41	20240201	4290	-1.05	20240329	398	966.58	20231024	0.11	N	058450	500	57 억		580077	N	N	0	N	00	N
8	20240329	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	140	2	3.57	139474905	34609	35.14	4065	4100	3900	5090	2745	3920	4030.02	5.02	0	-9658	4300	4110	3835	3645	3370	4205	3740	58	1170	500	2350	5	1	11546620	469	-6.57	2.30	12	0.30	-618.00	1766.00	7641	20230328	-46.87	2221	20231024	82.80	4250	-4.47	20240325	2420	67.77	20240201	4250	-4.47	20240325	398	920.10	20231024	0.11	N	058450	500	57 억		580077	N	N	0	N	00	N
9	20240329	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	165	2	4.21	51952140	12713	12.91	4065	4100	3930	5090	2745	3920	4086.54	5.02	0	-3910	4300	4110	3835	3645	3370	4205	3740	58	1170	500	2350	5	1	11546620	472	-6.61	2.31	12	0.11	-618.00	1766.00	7641	20230328	-46.54	2221	20231024	83.93	4250	-3.88	20240325	2420	68.80	20240201	4250	-3.88	20240325	398	926.38	20231024	0.11	N	058450	500	57 억		580077	N	N	0	N	00	N
10	20240328	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	170	2	4.53	379652320	98173	114.53	3690	4025	3560	4875	2625	3750	3867.18	5.02	0	-402	3993	3871	3708	3586	3423	3932	3647	58	1125	500	2250	5	1	11546620	453	-6.34	2.22	12	0.85	-618.00	1766.00	7641	20230328	-48.70	2221	20231024	76.50	4250	-7.76	20240325	2420	61.98	20240201	4250	-7.76	20240325	398	884.92	20231024	0.12	N	058450	500	57 억		579159	N	N	0	N	00	N
11	20240328	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	195	2	5.20	350475900	90735	105.85	3690	4025	3560	4875	2625	3750	3862.63	5.02	0	-1207	3993	3871	3708	3586	3423	3932	3647	58	1125	500	2250	5	1	11546620	456	-6.38	2.23	12	0.79	-618.00	1766.00	7641	20230328	-48.37	2221	20231024	77.62	4250	-7.18	20240325	2420	63.02	20240201	4250	-7.18	20240325	398	891.21	20231024	0.12	N	058450	500	57 억		579159	N	N	0	N	00	N
12	20240328	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	175	2	4.67	246217435	64249	74.95	3690	4000	3560	4875	2625	3750	3832.24	5.02	0	-1823	3993	3871	3708	3586	3423	3932	3647	58	1125	500	2250	5	1	11546620	453	-6.35	2.22	12	0.56	-618.00	1766.00	7641	20230328	-48.63	2221	20231024	76.72	4250	-7.65	20240325	2420	62.19	20240201	4250	-7.65	20240325	398	886.18	20231024	0.12	N	058450	500	57 억		579159	N	N	0	N	00	N
13	20240328	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	110	2	2.93	193654695	50863	59.34	3690	3930	3560	4875	2625	3750	3807.38	5.02	0	-3750	3993	3871	3708	3586	3423	3932	3647	58	1125	500	2250	5	1	11546620	446	-6.25	2.19	12	0.44	-618.00	1766.00	7641	20230328	-49.48	2221	20231024	73.80	4250	-9.18	20240325	2420	59.50	20240201	4250	-9.18	20240325	398	869.85	20231024	0.12	N	058450	500	57 억		579159	N	N	0	N	00	N
14	20240328	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	90	2	2.40	183409385	48204	56.24	3690	3930	3560	4875	2625	3750	3804.86	5.02	0	-3786	3993	3871	3708	3586	3423	3932	3647	58	1125	500	2250	5	1	11546620	443	-6.21	2.17	12	0.42	-618.00	1766.00	7641	20230328	-49.74	2221	20231024	72.90	4250	-9.65	20240325	2420	58.68	20240201	4250	-9.65	20240325	398	864.82	20231024	0.12	N	058450	500	57 억		579159	N	N	0	N	00	N
15	20240328	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	65	2	1.73	177099580	46565	54.32	3690	3930	3560	4875	2625	3750	3803.28	5.02	0	-3459	3993	3871	3708	3586	3423	3932	3647	58	1125	500	2250	5	1	11546620	441	-6.17	2.16	12	0.40	-618.00	1766.00	7641	20230328	-50.07	2221	20231024	71.77	4250	-10.24	20240325	2420	57.64	20240201	4250	-10.24	20240325	398	858.54	20231024	0.12	N	058450	500	57 억		579159	N	N	0	N	00	N
16	20240328	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	110	2	2.93	142671155	37487	43.73	3690	3930	3560	4875	2625	3750	3805.88	5.02	0	-3492	3993	3871	3708	3586	3423	3932	3647	58	1125	500	2250	5	1	11546620	446	-6.25	2.19	12	0.32	-618.00	1766.00	7641	20230328	-49.48	2221	20231024	73.80	4250	-9.18	20240325	2420	59.50	20240201	4250	-9.18	20240325	398	869.85	20231024	0.12	N	058450	500	57 억		579159	N	N	0	N	00	N
17	20240328	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-50	5	-1.33	14694075	4029	4.70	3690	3735	3560	4875	2625	3750	3647.08	5.02	0	621	3993	3871	3708	3586	3423	3932	3647	58	1125	500	2250	5	1	11546620	427	-5.99	2.10	12	0.03	-618.00	1766.00	7641	20230328	-51.58	2221	20231024	66.59	4250	-12.94	20240325	2420	52.89	20240201	4250	-12.94	20240325	398	829.65	20231024	0.12	N	058450	500	57 억		579159	N	N	0	N	00	N
18	20240327	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	55	2	1.49	314938325	85683	31.21	3565	3830	3545	4800	2590	3695	3675.62	5.01	0	-3926	4405	4050	3845	3490	3285	3947	3387	58	1105	500	2210	5	1	11546620	433	-6.07	2.12	12	0.74	-618.00	1766.00	7641	20230328	-50.92	2221	20231024	68.84	4250	-11.76	20240325	2420	54.96	20240201	4250	-11.76	20240325	398	842.21	20231024	0.12	N	058450	500	57 억		578946	N	N	0	N	00	N
19	20240327	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	15	2	0.41	307444485	83666	30.47	3565	3830	3545	4800	2590	3695	3674.66	5.01	0	-3912	4405	4050	3845	3490	3285	3947	3387	58	1105	500	2210	5	1	11546620	428	-6.00	2.10	12	0.72	-618.00	1766.00	7641	20230328	-51.45	2221	20231024	67.04	4250	-12.71	20240325	2420	53.31	20240201	4250	-12.71	20240325	398	832.16	20231024	0.12	N	058450	500	57 억		578946	N	N	0	N	00	N
20	20240327	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	5	2	0.14	304649250	82912	30.20	3565	3830	3545	4800	2590	3695	3674.37	5.01	0	-3748	4405	4050	3845	3490	3285	3947	3387	58	1105	500	2210	5	1	11546620	427	-5.99	2.10	12	0.72	-618.00	1766.00	7641	20230328	-51.58	2221	20231024	66.59	4250	-12.94	20240325	2420	52.89	20240201	4250	-12.94	20240325	398	829.65	20231024	0.12	N	058450	500	57 억		578946	N	N	0	N	00	N
21	20240327	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	15	2	0.41	265904735	72426	26.38	3565	3830	3545	4800	2590	3695	3671.40	5.01	0	-1559	4405	4050	3845	3490	3285	3947	3387	58	1105	500	2210	5	1	11546620	428	-6.00	2.10	12	0.63	-618.00	1766.00	7641	20230328	-51.45	2221	20231024	67.04	4250	-12.71	20240325	2420	53.31	20240201	4250	-12.71	20240325	398	832.16	20231024	0.12	N	058450	500	57 억		578946	N	N	0	N	00	N
22	20240327	120541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3745	50	2	1.35	237535325	64825	23.61	3565	3830	3545	4800	2590	3695	3664.25	5.01	0	-2389	4405	4050	3845	3490	3285	3947	3387	58	1105	500	2210	5	1	11546620	432	-6.06	2.12	12	0.56	-618.00	1766.00	7641	20230328	-50.99	2221	20231024	68.62	4250	-11.88	20240325	2420	54.75	20240201	4250	-11.88	20240325	398	840.95	20231024	0.12	N	058450	500	57 억		578946	N	N	0	N	00	N
23	20240327	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	15	2	0.41	218192200	59637	21.72	3565	3830	3545	4800	2590	3695	3658.67	5.01	0	-2652	4405	4050	3845	3490	3285	3947	3387	58	1105	500	2210	5	1	11546620	428	-6.00	2.10	12	0.52	-618.00	1766.00	7641	20230328	-51.45	2221	20231024	67.04	4250	-12.71	20240325	2420	53.31	20240201	4250	-12.71	20240325	398	832.16	20231024	0.12	N	058450	500	57 억		578946	N	N	0	N	00	N
24	20240327	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	-30	5	-0.81	191489880	52411	19.09	3565	3830	3545	4800	2590	3695	3653.62	5.01	0	-893	4405	4050	3845	3490	3285	3947	3387	58	1105	500	2210	5	1	11546620	423	-5.93	2.08	12	0.45	-618.00	1766.00	7641	20230328	-52.04	2221	20231024	65.02	4250	-13.76	20240325	2420	51.45	20240201	4250	-13.76	20240325	398	820.85	20231024	0.12	N	058450	500	57 억		578946	N	N	0	N	00	N
25	20240327	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	-110	5	-2.98	37525605	10457	3.81	3565	3740	3565	4800	2590	3695	3588.56	5.01	0	926	4405	4050	3845	3490	3285	3947	3387	58	1105	500	2210	5	1	11546620	414	-5.80	2.03	12	0.09	-618.00	1766.00	7641	20230328	-53.08	2221	20231024	61.41	4250	-15.65	20240325	2420	48.14	20240201	4250	-15.65	20240325	398	800.75	20231024	0.12	N	058450	500	57 억		578946	N	N	0	N	00	N
26	20240326	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	-385	5	-9.44	1062716780	274156	84.82	4040	4200	3640	5300	2860	4080	3876.32	5.17	0	-28783	4576	4327	4001	3752	3426	4452	3877	58	1220	500	2440	5	1	11546620	427	-5.98	2.09	12	2.37	-618.00	1766.00	7641	20230328	-51.64	2221	20231024	66.37	4250	-13.06	20240325	2420	52.69	20240201	4250	-13.06	20240325	398	828.39	20231024	0.06	N	058450	500	57 억		597041	N	N	0	N	00	N
27	20240326	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-380	5	-9.31	1035400255	266741	82.53	4040	4200	3640	5300	2860	4080	3881.67	5.17	0	-28189	4576	4327	4001	3752	3426	4452	3877	58	1220	500	2440	5	1	11546620	427	-5.99	2.10	12	2.31	-618.00	1766.00	7641	20230328	-51.58	2221	20231024	66.59	4250	-12.94	20240325	2420	52.89	20240201	4250	-12.94	20240325	398	829.65	20231024	0.06	N	058450	500	57 억		597041	N	N	0	N	00	N
28	20240326	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-405	5	-9.93	918220565	234923	72.68	4040	4200	3650	5300	2860	4080	3908.60	5.17	0	-17692	4576	4327	4001	3752	3426	4452	3877	58	1220	500	2440	5	1	11546620	424	-5.95	2.08	12	2.03	-618.00	1766.00	7641	20230328	-51.90	2221	20231024	65.47	4250	-13.53	20240325	2420	51.86	20240201	4250	-13.53	20240325	398	823.37	20231024	0.06	N	058450	500	57 억		597041	N	N	0	N	00	N
29	20240326	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-260	5	-6.37	804378115	204299	63.21	4040	4200	3730	5300	2860	4080	3937.26	5.17	0	-14248	4576	4327	4001	3752	3426	4452	3877	58	1220	500	2440	5	1	11546620	441	-6.18	2.16	12	1.77	-618.00	1766.00	7641	20230328	-50.01	2221	20231024	71.99	4250	-10.12	20240325	2420	57.85	20240201	4250	-10.12	20240325	398	859.80	20231024	0.06	N	058450	500	57 억		597041	N	N	0	N	00	N
30	20240326	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-280	5	-6.86	744050400	188404	58.29	4040	4200	3730	5300	2860	4080	3949.23	5.17	0	-15625	4576	4327	4001	3752	3426	4452	3877	58	1220	500	2440	5	1	11546620	439	-6.15	2.15	12	1.63	-618.00	1766.00	7641	20230328	-50.27	2221	20231024	71.09	4250	-10.59	20240325	2420	57.02	20240201	4250	-10.59	20240325	398	854.77	20231024	0.06	N	058450	500	57 억		597041	N	N	0	N	00	N
31	20240326	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	-65	5	-1.59	510071485	127913	39.58	4040	4200	3750	5300	2860	4080	3987.64	5.17	0	-7067	4576	4327	4001	3752	3426	4452	3877	58	1220	500	2440	5	1	11546620	464	-6.50	2.27	12	1.11	-618.00	1766.00	7641	20230328	-47.45	2221	20231024	80.77	4250	-5.53	20240325	2420	65.91	20240201	4250	-5.53	20240325	398	908.79	20231024	0.06	N	058450	500	57 억		597041	N	N	0	N	00	N
32	20240326	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-140	5	-3.43	393934325	98014	30.33	4040	4200	3905	5300	2860	4080	4019.16	5.17	0	-7619	4576	4327	4001	3752	3426	4452	3877	58	1220	500	2440	5	1	11546620	455	-6.38	2.23	12	0.85	-618.00	1766.00	7641	20230328	-48.44	2221	20231024	77.40	4250	-7.29	20240325	2420	62.81	20240201	4250	-7.29	20240325	398	889.95	20231024	0.06	N	058450	500	57 억		597041	N	N	0	N	00	N
33	20240326	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	65	2	1.59	105709745	26213	8.11	4040	4200	3990	5300	2860	4080	4032.72	5.17	0	1136	4576	4327	4001	3752	3426	4452	3877	58	1220	500	2440	5	1	11546620	479	-6.71	2.35	12	0.23	-618.00	1766.00	7641	20230328	-45.75	2221	20231024	86.63	4250	-2.47	20240325	2420	71.28	20240201	4250	-2.47	20240325	398	941.46	20231024	0.06	N	058450	500	57 억		597041	N	N	0	N	00	N
34	20240325	160549	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4080	405	2	11.02	1301515430	323052	124.67	3750	4250	3675	4775	2575	3675	4028.71	5.05	0	20408	4068	3871	3623	3426	3178	3970	3525	58	1100	500	2200	5	1	11546620	471	-3.40	2.88	12	2.80	-1199.00	1417.00	7641	20230328	-46.60	2221	20231024	83.70	4250	-4.00	20240325	2420	68.60	20240201	4250	-4.00	20240325	398	925.13	20231024	0.00	N	058450	500	57 억		583085	N	N	0	N	00	N
35	20240325	150552	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4155	480	2	13.06	1134126870	282569	109.05	3750	4250	3675	4775	2575	3675	4013.63	5.05	0	17799	4068	3871	3623	3426	3178	3970	3525	58	1100	500	2200	5	1	11546620	480	-3.47	2.93	12	2.45	-1199.00	1417.00	7641	20230328	-45.62	2221	20231024	87.08	4250	-2.24	20240325	2420	71.69	20240201	4250	-2.24	20240325	398	943.97	20231024	0.00	N	058450	500	57 억		583085	N	N	0	N	00	N
36	20240325	140550	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4070	395	2	10.75	715438700	181470	70.03	3750	4090	3675	4775	2575	3675	3942.46	5.05	0	16667	4068	3871	3623	3426	3178	3970	3525	58	1100	500	2200	5	1	11546620	470	-3.39	2.87	12	1.57	-1199.00	1417.00	7641	20230328	-46.73	2221	20231024	83.25	4090	-0.49	20240325	2420	68.18	20240201	4090	-0.49	20240325	398	922.61	20231024	0.00	N	058450	500	57 억		583085	N	N	0	N	00	N
37	20240325	130552	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4030	355	2	9.66	600925970	153276	59.15	3750	4080	3675	4775	2575	3675	3920.55	5.05	0	15785	4068	3871	3623	3426	3178	3970	3525	58	1100	500	2200	5	1	11546620	465	-3.36	2.84	12	1.33	-1199.00	1417.00	7641	20230328	-47.26	2221	20231024	81.45	4080	-1.23	20240325	2420	66.53	20240201	4080	-1.23	20240325	398	912.56	20231024	0.00	N	058450	500	57 억		583085	N	N	0	N	00	N
38	20240325	120555	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4055	380	2	10.34	558995105	142867	55.14	3750	4080	3675	4775	2575	3675	3912.70	5.05	0	16876	4068	3871	3623	3426	3178	3970	3525	58	1100	500	2200	5	1	11546620	468	-3.38	2.86	12	1.24	-1199.00	1417.00	7641	20230328	-46.93	2221	20231024	82.58	4080	-0.61	20240325	2420	67.56	20240201	4080	-0.61	20240325	398	918.84	20231024	0.00	N	058450	500	57 억		583085	N	N	0	N	00	N
39	20240325	110550	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4020	345	2	9.39	487151260	125055	48.26	3750	4080	3675	4775	2575	3675	3895.50	5.05	0	16088	4068	3871	3623	3426	3178	3970	3525	58	1100	500	2200	5	1	11546620	464	-3.35	2.84	12	1.08	-1199.00	1417.00	7641	20230328	-47.39	2221	20231024	81.00	4080	-1.47	20240325	2420	66.12	20240201	4080	-1.47	20240325	398	910.05	20231024	0.00	N	058450	500	57 억		583085	N	N	0	N	00	N
40	20240325	100551	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3975	300	2	8.16	351534745	91141	35.17	3750	4080	3675	4775	2575	3675	3857.04	5.05	0	12143	4068	3871	3623	3426	3178	3970	3525	58	1100	500	2200	5	1	11546620	459	-3.32	2.81	12	0.79	-1199.00	1417.00	7641	20230328	-47.98	2221	20231024	78.97	4080	-2.57	20240325	2420	64.26	20240201	4080	-2.57	20240325	398	898.74	20231024	0.00	N	058450	500	57 억		583085	N	N	0	N	00	N
41	20240325	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	25	2	0.68	52911785	14271	5.51	3750	3750	3685	4775	2575	3675	3707.64	5.05	0	-2302	4068	3871	3623	3426	3178	3970	3525	58	1100	500	2200	5	1	11546620	427	-3.09	2.61	12	0.12	-1199.00	1417.00	7641	20230328	-51.58	2221	20231024	66.59	3820	-3.14	20240322	2420	52.89	20240201	3865	-4.27	20231213	398	829.65	20231024	0.00	N	058450	500	57 억		583085	N	N	0	N	00	N
42	20240322	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	275	2	8.09	949228850	258961	233.22	3400	3820	3375	4420	2380	3400	3665.52	5.04	0	3757	3646	3522	3371	3247	3096	3585	3310	58	1020	500	2040	5	1	11546620	424	-3.07	2.59	12	2.24	-1199.00	1417.00	7641	20230328	-51.90	2221	20231024	65.47	3820	-3.80	20240322	2420	51.86	20240201	3865	-4.92	20231213	398	823.37	20231024	0.00	N	058450	500	57 억		582248	N	N	0	N	00	N
43	20240322	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	290	2	8.53	897937715	244987	220.64	3400	3820	3375	4420	2380	3400	3665.25	5.04	0	4221	3646	3522	3371	3247	3096	3585	3310	58	1020	500	2040	5	1	11546620	426	-3.08	2.60	12	2.12	-1199.00	1417.00	7641	20230328	-51.71	2221	20231024	66.14	3820	-3.40	20240322	2420	52.48	20240201	3865	-4.53	20231213	398	827.14	20231024	0.00	N	058450	500	57 억		582248	N	N	0	N	00	N
44	20240322	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	300	2	8.82	883194710	240996	217.04	3400	3820	3375	4420	2380	3400	3664.77	5.04	0	4131	3646	3522	3371	3247	3096	3585	3310	58	1020	500	2040	5	1	11546620	427	-3.09	2.61	12	2.09	-1199.00	1417.00	7641	20230328	-51.58	2221	20231024	66.59	3820	-3.14	20240322	2420	52.89	20240201	3865	-4.27	20231213	398	829.65	20231024	0.00	N	058450	500	57 억		582248	N	N	0	N	00	N
45	20240322	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	270	2	7.94	803225500	219443	197.63	3400	3820	3375	4420	2380	3400	3660.29	5.04	0	6254	3646	3522	3371	3247	3096	3585	3310	58	1020	500	2040	5	1	11546620	424	-3.06	2.59	12	1.90	-1199.00	1417.00	7641	20230328	-51.97	2221	20231024	65.24	3820	-3.93	20240322	2420	51.65	20240201	3865	-5.05	20231213	398	822.11	20231024	0.00	N	058450	500	57 억		582248	N	N	0	N	00	N
46	20240322	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	265	2	7.79	681188575	186033	167.54	3400	3820	3375	4420	2380	3400	3661.65	5.04	0	9637	3646	3522	3371	3247	3096	3585	3310	58	1020	500	2040	5	1	11546620	423	-3.06	2.59	12	1.61	-1199.00	1417.00	7641	20230328	-52.04	2221	20231024	65.02	3820	-4.06	20240322	2420	51.45	20240201	3865	-5.17	20231213	398	820.85	20231024	0.00	N	058450	500	57 억		582248	N	N	0	N	00	N
47	20240322	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	3745	345	2	10.15	547840115	149883	134.98	3400	3820	3375	4420	2380	3400	3655.12	5.04	0	9453	3646	3522	3371	3247	3096	3585	3310	58	1020	500	2040	5	1	11546620	432	-3.12	2.64	12	1.30	-1199.00	1417.00	7641	20230328	-50.99	2221	20231024	68.62	3820	-1.96	20240322	2420	54.75	20240201	3865	-3.10	20231213	398	840.95	20231024	0.00	N	058450	500	57 억		582248	N	N	0	N	00	N
48	20240322	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	350	2	10.29	329414155	91710	82.59	3400	3750	3375	4420	2380	3400	3591.91	5.04	0	1211	3646	3522	3371	3247	3096	3585	3310	58	1020	500	2040	5	1	11546620	433	-3.13	2.65	12	0.79	-1199.00	1417.00	7641	20230328	-50.92	2221	20231024	68.84	3750	0.00	20240322	2420	54.96	20240201	3865	-2.98	20231213	398	842.21	20231024	0.00	N	058450	500	57 억		582248	N	N	0	N	00	N
49	20240322	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-20	5	-0.59	16315390	4819	4.34	3400	3430	3380	4420	2380	3400	3385.64	5.04	0	-252	3646	3522	3371	3247	3096	3585	3310	58	1020	500	2040	5	1	11546620	390	-2.82	2.39	12	0.04	-1199.00	1417.00	7641	20230328	-55.76	2221	20231024	52.18	3565	-5.19	20240320	2420	39.67	20240201	3865	-12.55	20231213	398	749.25	20231024	0.00	N	058450	500	57 억		582248	N	N	0	N	00	N
50	20240321	160546	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	20	2	0.59	372116190	110787	11.61	3345	3495	3220	4390	2370	3380	3358.82	5.01	0	948	3880	3630	3315	3065	2750	3755	3190	58	1010	500	2020	5	1	11546620	393	-2.84	2.40	12	0.96	-1199.00	1417.00	7641	20230328	-55.50	2221	20231024	53.08	3565	-4.63	20240320	2420	40.50	20240201	3865	-12.03	20231213	398	754.27	20231024	0.00	N	058450	500	57 억		579015	N	N	0	N	00	N
51	20240321	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	5	2	0.15	324587450	96826	10.14	3345	3495	3220	4390	2370	3380	3352.28	5.01	0	868	3880	3630	3315	3065	2750	3755	3190	58	1010	500	2020	5	1	11546620	391	-2.82	2.39	12	0.84	-1199.00	1417.00	7641	20230328	-55.70	2221	20231024	52.41	3565	-5.05	20240320	2420	39.88	20240201	3865	-12.42	20231213	398	750.50	20231024	0.00	N	058450	500	57 억		579015	N	N	0	N	00	N
52	20240321	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-20	5	-0.59	269457990	80520	8.43	3345	3495	3220	4390	2370	3380	3346.47	5.01	0	3154	3880	3630	3315	3065	2750	3755	3190	58	1010	500	2020	5	1	11546620	388	-2.80	2.37	12	0.70	-1199.00	1417.00	7641	20230328	-56.03	2221	20231024	51.28	3565	-5.75	20240320	2420	38.84	20240201	3865	-13.07	20231213	398	744.22	20231024	0.00	N	058450	500	57 억		579015	N	N	0	N	00	N
53	20240321	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-10	5	-0.30	237880450	71122	7.45	3345	3495	3220	4390	2370	3380	3344.68	5.01	0	4349	3880	3630	3315	3065	2750	3755	3190	58	1010	500	2020	5	1	11546620	389	-2.81	2.38	12	0.62	-1199.00	1417.00	7641	20230328	-55.90	2221	20231024	51.73	3565	-5.47	20240320	2420	39.26	20240201	3865	-12.81	20231213	398	746.73	20231024	0.00	N	058450	500	57 억		579015	N	N	0	N	00	N
54	20240321	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-15	5	-0.44	208992775	62572	6.55	3345	3495	3220	4390	2370	3380	3340.04	5.01	0	6112	3880	3630	3315	3065	2750	3755	3190	58	1010	500	2020	5	1	11546620	389	-2.81	2.37	12	0.54	-1199.00	1417.00	7641	20230328	-55.96	2221	20231024	51.51	3565	-5.61	20240320	2420	39.05	20240201	3865	-12.94	20231213	398	745.48	20231024	0.00	N	058450	500	57 억		579015	N	N	0	N	00	N
55	20240321	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-100	5	-2.96	178953110	53562	5.61	3345	3495	3220	4390	2370	3380	3341.05	5.01	0	6359	3880	3630	3315	3065	2750	3755	3190	58	1010	500	2020	5	1	11546620	379	-2.74	2.31	12	0.46	-1199.00	1417.00	7641	20230328	-57.07	2221	20231024	47.68	3565	-7.99	20240320	2420	35.54	20240201	3865	-15.14	20231213	398	724.12	20231024	0.00	N	058450	500	57 억		579015	N	N	0	N	00	N
56	20240321	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-70	5	-2.07	115532985	34116	3.57	3345	3495	3310	4390	2370	3380	3386.48	5.01	0	2601	3880	3630	3315	3065	2750	3755	3190	58	1010	500	2020	5	1	11546620	382	-2.76	2.34	12	0.30	-1199.00	1417.00	7641	20230328	-56.68	2221	20231024	49.03	3565	-7.15	20240320	2420	36.78	20240201	3865	-14.36	20231213	398	731.66	20231024	0.00	N	058450	500	57 억		579015	N	N	0	N	00	N
57	20240321	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	20	2	0.59	45368760	13366	1.40	3345	3495	3345	4390	2370	3380	3394.34	5.01	0	1525	3880	3630	3315	3065	2750	3755	3190	58	1010	500	2020	5	1	11546620	393	-2.84	2.40	12	0.12	-1199.00	1417.00	7641	20230328	-55.50	2221	20231024	53.08	3565	-4.63	20240320	2420	40.50	20240201	3865	-12.03	20231213	398	754.27	20231024	0.00	N	058450	500	57 억		579015	N	N	0	N	00	N
58	20240320	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	415	2	14.00	3175892620	952833	2730.81	3000	3565	3000	3850	2080	2965	3333.10	4.99	0	40319	3035	3000	2950	2915	2865	3007	2922	58	885	500	1770	5	1	11546620	390	-2.82	2.39	12	8.25	-1199.00	1417.00	7641	20230328	-55.76	2221	20231024	52.18	3565	-5.19	20240320	2420	39.67	20240201	3865	-12.55	20231213	398	749.25	20231024	0.00	N	058450	500	57 억		576652	N	N	0	N	00	N
59	20240320	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	295	2	9.95	3083313160	924880	2650.69	3000	3565	3000	3850	2080	2965	3333.74	4.99	0	32786	3035	3000	2950	2915	2865	3007	2922	58	885	500	1770	5	1	11546620	376	-2.72	2.30	12	8.01	-1199.00	1417.00	7641	20230328	-57.34	2221	20231024	46.78	3565	-8.56	20240320	2420	34.71	20240201	3865	-15.65	20231213	398	719.10	20231024	0.00	N	058450	500	57 억		576652	N	N	0	N	00	N
60	20240320	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	530	2	17.88	2220698180	670401	1921.36	3000	3500	3000	3850	2080	2965	3312.49	4.99	0	17567	3035	3000	2950	2915	2865	3007	2922	58	885	500	1770	5	1	11546620	404	-2.91	2.47	12	5.81	-1199.00	1417.00	7641	20230328	-54.26	2221	20231024	57.36	3500	-0.14	20240320	2420	44.42	20240201	3865	-9.57	20231213	398	778.14	20231024	0.00	N	058450	500	57 억		576652	N	N	0	N	00	N
61	20240320	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	310	2	10.46	1579673395	483887	1386.81	3000	3500	3000	3850	2080	2965	3264.55	4.99	0	14018	3035	3000	2950	2915	2865	3007	2922	58	885	500	1770	5	1	11546620	378	-2.73	2.31	12	4.19	-1199.00	1417.00	7641	20230328	-57.14	2221	20231024	47.46	3500	-6.43	20240320	2420	35.33	20240201	3865	-15.27	20231213	398	722.86	20231024	0.00	N	058450	500	57 억		576652	N	N	0	N	00	N
62	20240320	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	300	2	10.12	1418115095	433765	1243.16	3000	3500	3000	3850	2080	2965	3269.32	4.99	0	8638	3035	3000	2950	2915	2865	3007	2922	58	885	500	1770	5	1	11546620	377	-2.72	2.30	12	3.76	-1199.00	1417.00	7641	20230328	-57.27	2221	20231024	47.01	3500	-6.71	20240320	2420	34.92	20240201	3865	-15.52	20231213	398	720.35	20231024	0.00	N	058450	500	57 억		576652	N	N	0	N	00	N
63	20240320	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	330	2	11.13	1241453745	379959	1088.96	3000	3500	3000	3850	2080	2965	3267.34	4.99	0	2645	3035	3000	2950	2915	2865	3007	2922	58	885	500	1770	5	1	11546620	380	-2.75	2.33	12	3.29	-1199.00	1417.00	7641	20230328	-56.88	2221	20231024	48.36	3500	-5.86	20240320	2420	36.16	20240201	3865	-14.75	20231213	398	727.89	20231024	0.00	N	058450	500	57 억		576652	N	N	0	N	00	N
64	20240320	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	260	2	8.77	935612690	287647	824.39	3000	3500	3000	3850	2080	2965	3252.64	4.99	0	-12275	3035	3000	2950	2915	2865	3007	2922	58	885	500	1770	5	1	11546620	372	-2.69	2.28	12	2.49	-1199.00	1417.00	7641	20230328	-57.79	2221	20231024	45.20	3500	-7.86	20240320	2420	33.26	20240201	3865	-16.56	20231213	398	710.30	20231024	0.00	N	058450	500	57 억		576652	N	N	0	N	00	N
65	20240320	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	85	2	2.87	24747475	8230	23.59	3000	3050	3000	3850	2080	2965	3006.98	4.99	0	194	3035	3000	2950	2915	2865	3007	2922	58	885	500	1770	5	1	11546620	352	-2.54	2.15	12	0.07	-1199.00	1417.00	7641	20230328	-60.08	2221	20231024	37.33	3370	-9.50	20240214	2420	26.03	20240201	3865	-21.09	20231213	398	666.33	20231024	0.00	N	058450	500	57 억		576652	N	N	0	N	00	N
66	20240319	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	0	3	0.00	102784920	34892	192.93	2965	2985	2900	3850	2080	2965	2945.80	5.01	0	-1802	3075	3020	2980	2925	2885	3000	2905	58	885	500	1770	5	1	11546620	342	-2.47	2.09	12	0.30	-1199.00	1417.00	7641	20230328	-61.20	2221	20231024	33.50	3370	-12.02	20240214	2420	22.52	20240201	3865	-23.29	20231213	398	644.97	20231024	0.00	N	058450	500	57 억		578525	N	N	0	N	00	N
67	20240319	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-55	5	-1.85	63958135	21721	120.11	2965	2985	2905	3850	2080	2965	2944.53	5.01	0	-1124	3075	3020	2980	2925	2885	3000	2905	58	885	500	1770	5	1	11546620	336	-2.43	2.05	12	0.19	-1199.00	1417.00	7641	20230328	-61.92	2221	20231024	31.02	3370	-13.65	20240214	2420	20.25	20240201	3865	-24.71	20231213	398	631.16	20231024	0.00	N	058450	500	57 억		578525	N	N	0	N	00	N
68	20240319	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-50	5	-1.69	57276230	19427	107.42	2965	2985	2905	3850	2080	2965	2948.28	5.01	0	-1018	3075	3020	2980	2925	2885	3000	2905	58	885	500	1770	5	1	11546620	337	-2.43	2.06	12	0.17	-1199.00	1417.00	7641	20230328	-61.85	2221	20231024	31.25	3370	-13.50	20240214	2420	20.45	20240201	3865	-24.58	20231213	398	632.41	20231024	0.00	N	058450	500	57 억		578525	N	N	0	N	00	N
69	20240319	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-40	5	-1.35	57066000	19355	107.02	2965	2985	2905	3850	2080	2965	2948.39	5.01	0	-1016	3075	3020	2980	2925	2885	3000	2905	58	885	500	1770	5	1	11546620	338	-2.44	2.06	12	0.17	-1199.00	1417.00	7641	20230328	-61.72	2221	20231024	31.70	3370	-13.20	20240214	2420	20.87	20240201	3865	-24.32	20231213	398	634.92	20231024	0.00	N	058450	500	57 억		578525	N	N	0	N	00	N
70	20240319	120541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-55	5	-1.85	56108035	19027	105.21	2965	2985	2905	3850	2080	2965	2948.86	5.01	0	-894	3075	3020	2980	2925	2885	3000	2905	58	885	500	1770	5	1	11546620	336	-2.43	2.05	12	0.16	-1199.00	1417.00	7641	20230328	-61.92	2221	20231024	31.02	3370	-13.65	20240214	2420	20.25	20240201	3865	-24.71	20231213	398	631.16	20231024	0.00	N	058450	500	57 억		578525	N	N	0	N	00	N
71	20240319	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-5	5	-0.17	45428165	15367	84.97	2965	2985	2905	3850	2080	2965	2956.22	5.01	0	-927	3075	3020	2980	2925	2885	3000	2905	58	885	500	1770	5	1	11546620	342	-2.47	2.09	12	0.13	-1199.00	1417.00	7641	20230328	-61.26	2221	20231024	33.27	3370	-12.17	20240214	2420	22.31	20240201	3865	-23.42	20231213	398	643.72	20231024	0.00	N	058450	500	57 억		578525	N	N	0	N	00	N
72	20240319	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-10	5	-0.34	11617775	3963	21.91	2965	2985	2905	3850	2080	2965	2931.56	5.01	0	219	3075	3020	2980	2925	2885	3000	2905	58	885	500	1770	5	1	11546620	341	-2.46	2.09	12	0.03	-1199.00	1417.00	7641	20230328	-61.33	2221	20231024	33.05	3370	-12.31	20240214	2420	22.11	20240201	3865	-23.54	20231213	398	642.46	20231024	0.00	N	058450	500	57 억		578525	N	N	0	N	00	N
73	20240319	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	15	2	0.51	201885	68	0.38	2965	2980	2965	3850	2080	2965	2968.90	5.01	0	56	3075	3020	2980	2925	2885	3000	2905	58	885	500	1770	5	1	11546620	344	-2.49	2.10	12	0.00	-1199.00	1417.00	7641	20230328	-61.00	2221	20231024	34.17	3370	-11.57	20240214	2420	23.14	20240201	3865	-22.90	20231213	398	648.74	20231024	0.00	N	058450	500	57 억		578525	N	N	0	N	00	N
74	20240318	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-35	5	-1.17	53789275	18085	41.15	3015	3035	2940	3900	2100	3000	2974.25	5.01	0	-175	3100	3050	2950	2900	2800	3075	2925	58	900	500	1800	5	1	11546620	342	-2.47	2.09	12	0.16	-1199.00	1417.00	7641	20230328	-61.20	2221	20231024	33.50	3370	-12.02	20240214	2420	22.52	20240201	3865	-23.29	20231213	398	644.97	20231024	0.00	N	058450	500	57 억		578809	N	N	0	N	00	N
75	20240318	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-15	5	-0.50	37241015	12502	28.45	3015	3035	2940	3900	2100	3000	2978.80	5.01	0	1017	3100	3050	2950	2900	2800	3075	2925	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	0.11	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	0.00	N	058450	500	57 억		578809	N	N	0	N	00	N
76	20240318	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-25	5	-0.83	37211170	12492	28.42	3015	3035	2940	3900	2100	3000	2978.80	5.01	0	1017	3100	3050	2950	2900	2800	3075	2925	58	900	500	1800	5	1	11546620	344	-2.48	2.10	12	0.11	-1199.00	1417.00	7641	20230328	-61.07	2221	20231024	33.95	3370	-11.72	20240214	2420	22.93	20240201	3865	-23.03	20231213	398	647.49	20231024	0.00	N	058450	500	57 억		578809	N	N	0	N	00	N
77	20240318	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-15	5	-0.50	33902450	11378	25.89	3015	3035	2940	3900	2100	3000	2979.65	5.01	0	1017	3100	3050	2950	2900	2800	3075	2925	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	0.10	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	0.00	N	058450	500	57 억		578809	N	N	0	N	00	N
78	20240318	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-25	5	-0.83	32317795	10846	24.68	3015	3035	2940	3900	2100	3000	2979.70	5.01	0	972	3100	3050	2950	2900	2800	3075	2925	58	900	500	1800	5	1	11546620	344	-2.48	2.10	12	0.09	-1199.00	1417.00	7641	20230328	-61.07	2221	20231024	33.95	3370	-11.72	20240214	2420	22.93	20240201	3865	-23.03	20231213	398	647.49	20231024	0.00	N	058450	500	57 억		578809	N	N	0	N	00	N
79	20240318	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-40	5	-1.33	31672865	10628	24.18	3015	3035	2940	3900	2100	3000	2980.13	5.01	0	951	3100	3050	2950	2900	2800	3075	2925	58	900	500	1800	5	1	11546620	342	-2.47	2.09	12	0.09	-1199.00	1417.00	7641	20230328	-61.26	2221	20231024	33.27	3370	-12.17	20240214	2420	22.31	20240201	3865	-23.42	20231213	398	643.72	20231024	0.00	N	058450	500	57 억		578809	N	N	0	N	00	N
80	20240318	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-5	5	-0.17	16479320	5519	12.56	3015	3035	2940	3900	2100	3000	2985.92	5.01	0	978	3100	3050	2950	2900	2800	3075	2925	58	900	500	1800	5	1	11546620	346	-2.50	2.11	12	0.05	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		578809	N	N	0	N	00	N
81	20240318	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	35	2	1.17	587950	194	0.44	3015	3035	3015	3900	2100	3000	3030.67	5.01	0	26	3100	3050	2950	2900	2800	3075	2925	58	900	500	1800	5	1	11546620	350	-2.53	2.14	12	0.00	-1199.00	1417.00	7641	20230328	-60.28	2221	20231024	36.65	3370	-9.94	20240214	2420	25.41	20240201	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	57 억		578809	N	N	0	N	00	N
82	20240315	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	75	2	2.56	129278500	43920	315.99	2855	3000	2850	3800	2050	2925	2943.50	5.02	0	-630	3061	2992	2956	2887	2851	2975	2870	58	875	500	1750	5	1	11546620	346	-2.50	2.12	12	0.38	-1199.00	1417.00	7641	20230328	-60.74	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	0.00	N	058450	500	57 억		579534	N	N	0	N	00	N
83	20240315	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	35	2	1.20	118915330	40405	290.70	2855	3000	2850	3800	2050	2925	2943.08	5.02	0	-3495	3061	2992	2956	2887	2851	2975	2870	58	875	500	1750	5	1	11546620	342	-2.47	2.09	12	0.35	-1199.00	1417.00	7641	20230328	-61.26	2221	20231024	33.27	3370	-12.17	20240214	2420	22.31	20240201	3865	-23.42	20231213	398	643.72	20231024	0.00	N	058450	500	57 억		579534	N	N	0	N	00	N
84	20240315	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	20	2	0.68	101974455	34656	249.34	2855	3000	2850	3800	2050	2925	2942.48	5.02	0	-5718	3061	2992	2956	2887	2851	2975	2870	58	875	500	1750	5	1	11546620	340	-2.46	2.08	12	0.30	-1199.00	1417.00	7641	20230328	-61.46	2221	20231024	32.60	3370	-12.61	20240214	2420	21.69	20240201	3865	-23.80	20231213	398	639.95	20231024	0.00	N	058450	500	57 억		579534	N	N	0	N	00	N
85	20240315	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	20	2	0.68	93865145	31904	229.54	2855	3000	2850	3800	2050	2925	2942.11	5.02	0	-5262	3061	2992	2956	2887	2851	2975	2870	58	875	500	1750	5	1	11546620	340	-2.46	2.08	12	0.28	-1199.00	1417.00	7641	20230328	-61.46	2221	20231024	32.60	3370	-12.61	20240214	2420	21.69	20240201	3865	-23.80	20231213	398	639.95	20231024	0.00	N	058450	500	57 억		579534	N	N	0	N	00	N
86	20240315	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	45	2	1.54	70599625	23989	172.60	2855	3000	2850	3800	2050	2925	2943.00	5.02	0	-4676	3061	2992	2956	2887	2851	2975	2870	58	875	500	1750	5	1	11546620	343	-2.48	2.10	12	0.21	-1199.00	1417.00	7641	20230328	-61.13	2221	20231024	33.72	3370	-11.87	20240214	2420	22.73	20240201	3865	-23.16	20231213	398	646.23	20231024	0.00	N	058450	500	57 억		579534	N	N	0	N	00	N
87	20240315	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	25	2	0.85	69975795	23778	171.08	2855	3000	2850	3800	2050	2925	2942.88	5.02	0	-4680	3061	2992	2956	2887	2851	2975	2870	58	875	500	1750	5	1	11546620	341	-2.46	2.08	12	0.21	-1199.00	1417.00	7641	20230328	-61.39	2221	20231024	32.82	3370	-12.46	20240214	2420	21.90	20240201	3865	-23.67	20231213	398	641.21	20231024	0.00	N	058450	500	57 억		579534	N	N	0	N	00	N
88	20240315	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	15	2	0.51	53351115	18145	130.55	2855	3000	2850	3800	2050	2925	2940.27	5.02	0	-5967	3061	2992	2956	2887	2851	2975	2870	58	875	500	1750	5	1	11546620	339	-2.45	2.07	12	0.16	-1199.00	1417.00	7641	20230328	-61.52	2221	20231024	32.37	3370	-12.76	20240214	2420	21.49	20240201	3865	-23.93	20231213	398	638.69	20231024	0.00	N	058450	500	57 억		579534	N	N	0	N	00	N
89	20240315	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-65	5	-2.22	8214195	2876	20.69	2855	2875	2850	3800	2050	2925	2856.12	5.02	0	-876	3061	2992	2956	2887	2851	2975	2870	58	875	500	1750	5	1	11546620	330	-2.39	2.02	12	0.02	-1199.00	1417.00	7641	20230328	-62.57	2221	20231024	28.77	3370	-15.13	20240214	2420	18.18	20240201	3865	-26.00	20231213	398	618.59	20231024	0.00	N	058450	500	57 억		579534	N	N	0	N	00	N
90	20240314	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-70	5	-2.34	40963510	13899	186.94	2995	3025	2920	3890	2100	2995	2947.23	5.04	0	-2798	3048	3021	2993	2966	2938	3007	2952	58	895	500	1790	5	1	11546620	338	-2.44	2.06	12	0.12	-1199.00	1417.00	7641	20230328	-61.72	2221	20231024	31.70	3370	-13.20	20240214	2420	20.87	20240201	3865	-24.32	20231213	398	634.92	20231024	0.00	N	058450	500	57 억		582333	N	N	0	N	00	N
91	20240314	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-70	5	-2.34	36514175	12378	166.48	2995	3025	2925	3890	2100	2995	2949.93	5.04	0	-2606	3048	3021	2993	2966	2938	3007	2952	58	895	500	1790	5	1	11546620	338	-2.44	2.06	12	0.11	-1199.00	1417.00	7641	20230328	-61.72	2221	20231024	31.70	3370	-13.20	20240214	2420	20.87	20240201	3865	-24.32	20231213	398	634.92	20231024	0.00	N	058450	500	57 억		582333	N	N	0	N	00	N
92	20240314	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-60	5	-2.00	21989425	7423	99.84	2995	3025	2935	3890	2100	2995	2962.34	5.04	0	-1791	3048	3021	2993	2966	2938	3007	2952	58	895	500	1790	5	1	11546620	339	-2.45	2.07	12	0.06	-1199.00	1417.00	7641	20230328	-61.59	2221	20231024	32.15	3370	-12.91	20240214	2420	21.28	20240201	3865	-24.06	20231213	398	637.44	20231024	0.00	N	058450	500	57 억		582333	N	N	0	N	00	N
93	20240314	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-15	5	-0.50	8514870	2844	38.25	2995	3025	2955	3890	2100	2995	2993.98	5.04	0	-1837	3048	3021	2993	2966	2938	3007	2952	58	895	500	1790	5	1	11546620	344	-2.49	2.10	12	0.02	-1199.00	1417.00	7641	20230328	-61.00	2221	20231024	34.17	3370	-11.57	20240214	2420	23.14	20240201	3865	-22.90	20231213	398	648.74	20231024	0.00	N	058450	500	57 억		582333	N	N	0	N	00	N
94	20240314	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-35	5	-1.17	7570785	2525	33.96	2995	3025	2960	3890	2100	2995	2998.33	5.04	0	-1790	3048	3021	2993	2966	2938	3007	2952	58	895	500	1790	5	1	11546620	342	-2.47	2.09	12	0.02	-1199.00	1417.00	7641	20230328	-61.26	2221	20231024	33.27	3370	-12.17	20240214	2420	22.31	20240201	3865	-23.42	20231213	398	643.72	20231024	0.00	N	058450	500	57 억		582333	N	N	0	N	00	N
95	20240314	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-10	5	-0.33	6128440	2041	27.45	2995	3025	2960	3890	2100	2995	3002.67	5.04	0	-1708	3048	3021	2993	2966	2938	3007	2952	58	895	500	1790	5	1	11546620	345	-2.49	2.11	12	0.02	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	0.00	N	058450	500	57 억		582333	N	N	0	N	00	N
96	20240314	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	5863285	1952	26.25	2995	3025	2965	3890	2100	2995	3003.73	5.04	0	-1627	3048	3021	2993	2966	2938	3007	2952	58	895	500	1790	5	1	11546620	346	-2.50	2.11	12	0.02	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		582333	N	N	0	N	00	N
97	20240314	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3890	2100	2995	0.00	5.04	0	0	3048	3021	2993	2966	2938	3007	2952	58	895	500	1790	5	1	11546620	346	-2.50	2.11	12	0.00	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		582333	N	N	0	N	00	N
98	20240313	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	22267290	7435	21.65	3000	3020	2965	3890	2100	2995	2994.93	5.06	0	-2247	3208	3101	3013	2906	2818	3155	2960	58	895	500	1790	5	1	11546620	346	-2.50	2.11	12	0.06	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		584580	N	N	0	N	00	N
99	20240313	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	21857135	7298	21.25	3000	3020	2965	3890	2100	2995	2994.95	5.06	0	-2229	3208	3101	3013	2906	2818	3155	2960	58	895	500	1790	5	1	11546620	346	-2.50	2.11	12	0.06	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		584580	N	N	0	N	00	N
100	20240313	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	19692310	6574	19.15	3000	3020	2965	3890	2100	2995	2995.48	5.06	0	-2139	3208	3101	3013	2906	2818	3155	2960	58	895	500	1790	5	1	11546620	346	-2.50	2.11	12	0.06	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		584580	N	N	0	N	00	N
101	20240313	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	12497925	4175	12.16	3000	3020	2965	3890	2100	2995	2993.51	5.06	0	-1934	3208	3101	3013	2906	2818	3155	2960	58	895	500	1790	5	1	11546620	346	-2.50	2.11	12	0.04	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		584580	N	N	0	N	00	N
102	20240313	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	11695575	3906	11.38	3000	3020	2965	3890	2100	2995	2994.26	5.06	0	-1885	3208	3101	3013	2906	2818	3155	2960	58	895	500	1790	5	1	11546620	346	-2.50	2.11	12	0.03	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		584580	N	N	0	N	00	N
103	20240313	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-15	5	-0.50	10671755	3563	10.38	3000	3020	2965	3890	2100	2995	2995.16	5.06	0	-1879	3208	3101	3013	2906	2818	3155	2960	58	895	500	1790	5	1	11546620	344	-2.49	2.10	12	0.03	-1199.00	1417.00	7641	20230328	-61.00	2221	20231024	34.17	3370	-11.57	20240214	2420	23.14	20240201	3865	-22.90	20231213	398	648.74	20231024	0.00	N	058450	500	57 억		584580	N	N	0	N	00	N
104	20240313	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	20	2	0.67	3640355	1213	3.53	3000	3020	3000	3890	2100	2995	3001.12	5.06	0	-105	3208	3101	3013	2906	2818	3155	2960	58	895	500	1790	5	1	11546620	348	-2.51	2.13	12	0.01	-1199.00	1417.00	7641	20230328	-60.54	2221	20231024	35.75	3370	-10.53	20240214	2420	24.59	20240201	3865	-21.99	20231213	398	657.54	20231024	0.00	N	058450	500	57 억		584580	N	N	0	N	00	N
105	20240313	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	5	2	0.17	156000	52	0.15	3000	3000	3000	3890	2100	2995	3000.00	5.06	0	-7	3208	3101	3013	2906	2818	3155	2960	58	895	500	1790	5	1	11546620	346	-2.50	2.12	12	0.00	-1199.00	1417.00	7641	20230328	-60.74	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	0.00	N	058450	500	57 억		584580	N	N	0	N	00	N
106	20240312	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-10	5	-0.33	101758520	34337	102.38	2970	3120	2925	3905	2105	3005	2963.52	5.09	0	-3295	3258	3131	3023	2896	2788	3077	2842	58	900	500	1800	5	1	11546620	346	-2.50	2.11	12	0.30	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		587716	N	N	0	N	00	N
107	20240312	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	20	2	0.67	99214005	33492	99.86	2970	3120	2925	3905	2105	3005	2962.32	5.09	0	-3563	3258	3131	3023	2896	2788	3077	2842	58	900	500	1800	5	1	11546620	349	-2.52	2.13	12	0.29	-1199.00	1417.00	7641	20230328	-60.41	2221	20231024	36.20	3370	-10.24	20240214	2420	25.00	20240201	3865	-21.73	20231213	398	660.05	20231024	0.00	N	058450	500	57 억		587716	N	N	0	N	00	N
108	20240312	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-25	5	-0.83	82186675	27833	82.99	2970	3005	2925	3905	2105	3005	2952.85	5.09	0	-2409	3258	3131	3023	2896	2788	3077	2842	58	900	500	1800	5	1	11546620	344	-2.49	2.10	12	0.24	-1199.00	1417.00	7641	20230328	-61.00	2221	20231024	34.17	3370	-11.57	20240214	2420	23.14	20240201	3865	-22.90	20231213	398	648.74	20231024	0.00	N	058450	500	57 억		587716	N	N	0	N	00	N
109	20240312	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-20	5	-0.67	76013465	25770	76.84	2970	3005	2925	3905	2105	3005	2949.69	5.09	0	-2408	3258	3131	3023	2896	2788	3077	2842	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	0.22	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	0.00	N	058450	500	57 억		587716	N	N	0	N	00	N
110	20240312	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-15	5	-0.50	75804515	25700	76.63	2970	3005	2925	3905	2105	3005	2949.59	5.09	0	-2404	3258	3131	3023	2896	2788	3077	2842	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	0.22	-1199.00	1417.00	7641	20230328	-60.87	2221	20231024	34.62	3370	-11.28	20240214	2420	23.55	20240201	3865	-22.64	20231213	398	651.26	20231024	0.00	N	058450	500	57 억		587716	N	N	0	N	00	N
111	20240312	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-15	5	-0.50	75439915	25578	76.26	2970	3005	2925	3905	2105	3005	2949.41	5.09	0	-2397	3258	3131	3023	2896	2788	3077	2842	58	900	500	1800	5	1	11546620	345	-2.49	2.11	12	0.22	-1199.00	1417.00	7641	20230328	-60.87	2221	20231024	34.62	3370	-11.28	20240214	2420	23.55	20240201	3865	-22.64	20231213	398	651.26	20231024	0.00	N	058450	500	57 억		587716	N	N	0	N	00	N
112	20240312	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-10	5	-0.33	2979885	996	2.97	2970	3005	2970	3905	2105	3005	2991.85	5.09	0	704	3258	3131	3023	2896	2788	3077	2842	58	900	500	1800	5	1	11546620	346	-2.50	2.11	12	0.01	-1199.00	1417.00	7641	20230328	-60.80	2221	20231024	34.85	3370	-11.13	20240214	2420	23.76	20240201	3865	-22.51	20231213	398	652.51	20231024	0.00	N	058450	500	57 억		587716	N	N	0	N	00	N
113	20240312	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-25	5	-0.83	858360	289	0.86	2970	2980	2970	3905	2105	3005	2970.10	5.09	0	190	3258	3131	3023	2896	2788	3077	2842	58	900	500	1800	5	1	11546620	344	-2.49	2.10	12	0.00	-1199.00	1417.00	7641	20230328	-61.00	2221	20231024	34.17	3370	-11.57	20240214	2420	23.14	20240201	3865	-22.90	20231213	398	648.74	20231024	0.00	N	058450	500	57 억		587716	N	N	0	N	00	N
114	20240311	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-90	5	-2.91	102048540	33539	38.03	3095	3150	2915	4020	2170	3095	3042.68	5.10	0	-1681	3265	3180	3075	2990	2885	3222	3032	58	925	500	1850	5	1	11546620	347	-2.51	2.12	12	0.29	-1199.00	1417.00	7641	20230328	-60.67	2221	20231024	35.30	3370	-10.83	20240214	2420	24.17	20240201	3865	-22.25	20231213	398	655.03	20231024	0.00	N	058450	500	57 억		588695	N	N	0	N	00	N
115	20240311	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-80	5	-2.58	97678190	32083	36.38	3095	3150	2915	4020	2170	3095	3044.55	5.10	0	-1242	3265	3180	3075	2990	2885	3222	3032	58	925	500	1850	5	1	11546620	348	-2.51	2.13	12	0.28	-1199.00	1417.00	7641	20230328	-60.54	2221	20231024	35.75	3370	-10.53	20240214	2420	24.59	20240201	3865	-21.99	20231213	398	657.54	20231024	0.00	N	058450	500	57 억		588695	N	N	0	N	00	N
116	20240311	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-45	5	-1.45	77126865	25233	28.61	3095	3150	3025	4020	2170	3095	3056.59	5.10	0	-901	3265	3180	3075	2990	2885	3222	3032	58	925	500	1850	5	1	11546620	352	-2.54	2.15	12	0.22	-1199.00	1417.00	7641	20230328	-60.08	2221	20231024	37.33	3370	-9.50	20240214	2420	26.03	20240201	3865	-21.09	20231213	398	666.33	20231024	0.00	N	058450	500	57 억		588695	N	N	0	N	00	N
117	20240311	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-20	5	-0.65	76692745	25091	28.45	3095	3150	3025	4020	2170	3095	3056.58	5.10	0	-897	3265	3180	3075	2990	2885	3222	3032	58	925	500	1850	5	1	11546620	355	-2.56	2.17	12	0.22	-1199.00	1417.00	7641	20230328	-59.76	2221	20231024	38.45	3370	-8.75	20240214	2420	27.07	20240201	3865	-20.44	20231213	398	672.61	20231024	0.00	N	058450	500	57 억		588695	N	N	0	N	00	N
118	20240311	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-25	5	-0.81	72015765	23574	26.73	3095	3150	3025	4020	2170	3095	3054.88	5.10	0	215	3265	3180	3075	2990	2885	3222	3032	58	925	500	1850	5	1	11546620	354	-2.56	2.17	12	0.20	-1199.00	1417.00	7641	20230328	-59.82	2221	20231024	38.23	3370	-8.90	20240214	2420	26.86	20240201	3865	-20.57	20231213	398	671.36	20231024	0.00	N	058450	500	57 억		588695	N	N	0	N	00	N
119	20240311	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-45	5	-1.45	68426735	22401	25.40	3095	3150	3025	4020	2170	3095	3054.63	5.10	0	576	3265	3180	3075	2990	2885	3222	3032	58	925	500	1850	5	1	11546620	352	-2.54	2.15	12	0.19	-1199.00	1417.00	7641	20230328	-60.08	2221	20231024	37.33	3370	-9.50	20240214	2420	26.03	20240201	3865	-21.09	20231213	398	666.33	20231024	0.00	N	058450	500	57 억		588695	N	N	0	N	00	N
120	20240311	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-60	5	-1.94	65074220	21297	24.15	3095	3150	3025	4020	2170	3095	3055.56	5.10	0	629	3265	3180	3075	2990	2885	3222	3032	58	925	500	1850	5	1	11546620	350	-2.53	2.14	12	0.18	-1199.00	1417.00	7641	20230328	-60.28	2221	20231024	36.65	3370	-9.94	20240214	2420	25.41	20240201	3865	-21.47	20231213	398	662.56	20231024	0.00	N	058450	500	57 억		588695	N	N	0	N	00	N
121	20240311	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	0	3	0.00	1565990	506	0.57	3095	3095	3090	4020	2170	3095	3094.84	5.10	0	-2	3265	3180	3075	2990	2885	3222	3032	58	925	500	1850	5	1	11546620	357	-2.58	2.18	12	0.00	-1199.00	1417.00	7641	20230328	-59.49	2221	20231024	39.35	3370	-8.16	20240214	2420	27.89	20240201	3865	-19.92	20231213	398	677.64	20231024	0.00	N	058450	500	57 억		588695	N	N	0	N	00	N
122	20240308	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	150	2	5.09	268151580	87954	297.33	2970	3160	2970	3825	2065	2945	3048.76	4.97	0	15292	3091	3017	2966	2892	2841	3055	2930	58	880	500	1760	5	1	11546620	357	-2.58	2.18	12	0.76	-1199.00	1417.00	7641	20230328	-59.49	2221	20231024	39.35	3370	-8.16	20240214	2420	27.89	20240201	3865	-19.92	20231213	398	677.64	20231024	0.00	N	058450	500	57 억		574057	N	N	0	N	00	N
123	20240308	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	135	2	4.58	256958965	84325	285.06	2970	3160	2970	3825	2065	2945	3047.25	4.97	0	15056	3091	3017	2966	2892	2841	3055	2930	58	880	500	1760	5	1	11546620	356	-2.57	2.17	12	0.73	-1199.00	1417.00	7641	20230328	-59.69	2221	20231024	38.68	3370	-8.61	20240214	2420	27.27	20240201	3865	-20.31	20231213	398	673.87	20231024	0.00	N	058450	500	57 억		574057	N	N	0	N	00	N
124	20240308	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	45	2	1.53	237187190	77828	263.10	2970	3160	2970	3825	2065	2945	3047.58	4.97	0	12427	3091	3017	2966	2892	2841	3055	2930	58	880	500	1760	5	1	11546620	345	-2.49	2.11	12	0.67	-1199.00	1417.00	7641	20230328	-60.87	2221	20231024	34.62	3370	-11.28	20240214	2420	23.55	20240201	3865	-22.64	20231213	398	651.26	20231024	0.00	N	058450	500	57 억		574057	N	N	0	N	00	N
125	20240308	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	55	2	1.87	235891245	77395	261.64	2970	3160	2970	3825	2065	2945	3047.89	4.97	0	12389	3091	3017	2966	2892	2841	3055	2930	58	880	500	1760	5	1	11546620	346	-2.50	2.12	12	0.67	-1199.00	1417.00	7641	20230328	-60.74	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	0.00	N	058450	500	57 억		574057	N	N	0	N	00	N
126	20240308	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	45	2	1.53	231159315	75817	256.30	2970	3160	2970	3825	2065	2945	3048.91	4.97	0	12408	3091	3017	2966	2892	2841	3055	2930	58	880	500	1760	5	1	11546620	345	-2.49	2.11	12	0.66	-1199.00	1417.00	7641	20230328	-60.87	2221	20231024	34.62	3370	-11.28	20240214	2420	23.55	20240201	3865	-22.64	20231213	398	651.26	20231024	0.00	N	058450	500	57 억		574057	N	N	0	N	00	N
127	20240308	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	55	2	1.87	205653310	67312	227.55	2970	3160	2970	3825	2065	2945	3055.23	4.97	0	12309	3091	3017	2966	2892	2841	3055	2930	58	880	500	1760	5	1	11546620	346	-2.50	2.12	12	0.58	-1199.00	1417.00	7641	20230328	-60.74	2221	20231024	35.07	3370	-10.98	20240214	2420	23.97	20240201	3865	-22.38	20231213	398	653.77	20231024	0.00	N	058450	500	57 억		574057	N	N	0	N	00	N
128	20240308	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	120	2	4.07	131524200	42850	144.86	2970	3160	2970	3825	2065	2945	3069.41	4.97	0	11568	3091	3017	2966	2892	2841	3055	2930	58	880	500	1760	5	1	11546620	354	-2.56	2.16	12	0.37	-1199.00	1417.00	7641	20230328	-59.89	2221	20231024	38.00	3370	-9.05	20240214	2420	26.65	20240201	3865	-20.70	20231213	398	670.10	20231024	0.00	N	058450	500	57 억		574057	N	N	0	N	00	N
129	20240308	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	40	2	1.36	407280	137	0.46	2970	2985	2970	3825	2065	2945	2972.85	4.97	0	8	3091	3017	2966	2892	2841	3055	2930	58	880	500	1760	5	1	11546620	345	-2.49	2.11	12	0.00	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	0.00	N	058450	500	57 억		574057	N	N	0	N	00	N
130	20240307	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-5	5	-0.17	88452790	29581	116.94	2920	3040	2915	3835	2065	2950	2990.19	4.98	0	-1117	3146	3047	2916	2817	2686	3097	2867	58	885	500	1770	5	1	11546620	340	-2.46	2.08	12	0.26	-1199.00	1417.00	7641	20230328	-61.46	2221	20231024	32.60	3370	-12.61	20240214	2420	21.69	20240201	3865	-23.80	20231213	398	639.95	20231024	0.00	N	058450	500	57 억		574971	N	N	0	N	00	N
131	20240307	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	10	2	0.34	80559030	26903	106.36	2920	3040	2915	3835	2065	2950	2994.43	4.98	0	-1113	3146	3047	2916	2817	2686	3097	2867	58	885	500	1770	5	1	11546620	342	-2.47	2.09	12	0.23	-1199.00	1417.00	7641	20230328	-61.26	2221	20231024	33.27	3370	-12.17	20240214	2420	22.31	20240201	3865	-23.42	20231213	398	643.72	20231024	0.00	N	058450	500	57 억		574971	N	N	0	N	00	N
132	20240307	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	15	2	0.51	73546580	24545	97.03	2920	3040	2915	3835	2065	2950	2996.40	4.98	0	-998	3146	3047	2916	2817	2686	3097	2867	58	885	500	1770	5	1	11546620	342	-2.47	2.09	12	0.21	-1199.00	1417.00	7641	20230328	-61.20	2221	20231024	33.50	3370	-12.02	20240214	2420	22.52	20240201	3865	-23.29	20231213	398	644.97	20231024	0.00	N	058450	500	57 억		574971	N	N	0	N	00	N
133	20240307	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	15	2	0.51	72255935	24112	95.32	2920	3040	2915	3835	2065	2950	2996.68	4.98	0	-814	3146	3047	2916	2817	2686	3097	2867	58	885	500	1770	5	1	11546620	342	-2.47	2.09	12	0.21	-1199.00	1417.00	7641	20230328	-61.20	2221	20231024	33.50	3370	-12.02	20240214	2420	22.52	20240201	3865	-23.29	20231213	398	644.97	20231024	0.00	N	058450	500	57 억		574971	N	N	0	N	00	N
134	20240307	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	20	2	0.68	67723515	22585	89.29	2920	3040	2915	3835	2065	2950	2998.61	4.98	0	-882	3146	3047	2916	2817	2686	3097	2867	58	885	500	1770	5	1	11546620	343	-2.48	2.10	12	0.20	-1199.00	1417.00	7641	20230328	-61.13	2221	20231024	33.72	3370	-11.87	20240214	2420	22.73	20240201	3865	-23.16	20231213	398	646.23	20231024	0.00	N	058450	500	57 억		574971	N	N	0	N	00	N
135	20240307	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	20	2	0.68	67476125	22502	88.96	2920	3040	2915	3835	2065	2950	2998.67	4.98	0	-854	3146	3047	2916	2817	2686	3097	2867	58	885	500	1770	5	1	11546620	343	-2.48	2.10	12	0.19	-1199.00	1417.00	7641	20230328	-61.13	2221	20231024	33.72	3370	-11.87	20240214	2420	22.73	20240201	3865	-23.16	20231213	398	646.23	20231024	0.00	N	058450	500	57 억		574971	N	N	0	N	00	N
136	20240307	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-5	5	-0.17	19528775	6493	25.67	2920	3040	2915	3835	2065	2950	3007.67	4.98	0	-1448	3146	3047	2916	2817	2686	3097	2867	58	885	500	1770	5	1	11546620	340	-2.46	2.08	12	0.06	-1199.00	1417.00	7641	20230328	-61.46	2221	20231024	32.60	3370	-12.61	20240214	2420	21.69	20240201	3865	-23.80	20231213	398	639.95	20231024	0.00	N	058450	500	57 억		574971	N	N	0	N	00	N
137	20240307	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-30	5	-1.02	553130	189	0.75	2920	2950	2920	3835	2065	2950	2926.61	4.98	0	-3	3146	3047	2916	2817	2686	3097	2867	58	885	500	1770	5	1	11546620	337	-2.44	2.06	12	0.00	-1199.00	1417.00	7641	20230328	-61.79	2221	20231024	31.47	3370	-13.35	20240214	2420	20.66	20240201	3865	-24.45	20231213	398	633.67	20231024	0.00	N	058450	500	57 억		574971	N	N	0	N	00	N
138	20240306	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	150	2	5.36	73631950	25295	35.59	2800	3015	2785	3640	1960	2800	2910.93	4.98	0	567	3013	2906	2853	2746	2693	2880	2720	58	840	500	1680	5	1	11546620	341	-2.46	2.08	12	0.22	-1199.00	1417.00	7641	20230328	-61.39	2221	20231024	32.82	3370	-12.46	20240214	2420	21.90	20240201	3865	-23.67	20231213	398	641.21	20231024	0.00	N	058450	500	57 억		574462	N	N	0	N	00	N
139	20240306	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	165	2	5.89	73179360	25142	35.37	2800	3015	2785	3640	1960	2800	2910.64	4.98	0	561	3013	2906	2853	2746	2693	2880	2720	58	840	500	1680	5	1	11546620	342	-2.47	2.09	12	0.22	-1199.00	1417.00	7641	20230328	-61.20	2221	20231024	33.50	3370	-12.02	20240214	2420	22.52	20240201	3865	-23.29	20231213	398	644.97	20231024	0.00	N	058450	500	57 억		574462	N	N	0	N	00	N
140	20240306	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	185	2	6.61	64956885	22384	31.49	2800	3015	2785	3640	1960	2800	2901.93	4.98	0	417	3013	2906	2853	2746	2693	2880	2720	58	840	500	1680	5	1	11546620	345	-2.49	2.11	12	0.19	-1199.00	1417.00	7641	20230328	-60.93	2221	20231024	34.40	3370	-11.42	20240214	2420	23.35	20240201	3865	-22.77	20231213	398	650.00	20231024	0.00	N	058450	500	57 억		574462	N	N	0	N	00	N
141	20240306	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	115	2	4.11	34099350	11989	16.87	2800	2940	2785	3640	1960	2800	2844.22	4.98	0	1663	3013	2906	2853	2746	2693	2880	2720	58	840	500	1680	5	1	11546620	337	-2.43	2.06	12	0.10	-1199.00	1417.00	7641	20230328	-61.85	2221	20231024	31.25	3370	-13.50	20240214	2420	20.45	20240201	3865	-24.58	20231213	398	632.41	20231024	0.00	N	058450	500	57 억		574462	N	N	0	N	00	N
142	20240306	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	95	2	3.39	31841670	11210	15.77	2800	2940	2785	3640	1960	2800	2840.47	4.98	0	1698	3013	2906	2853	2746	2693	2880	2720	58	840	500	1680	5	1	11546620	334	-2.41	2.04	12	0.10	-1199.00	1417.00	7641	20230328	-62.11	2221	20231024	30.35	3370	-14.09	20240214	2420	19.63	20240201	3865	-25.10	20231213	398	627.39	20231024	0.00	N	058450	500	57 억		574462	N	N	0	N	00	N
143	20240306	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	60	2	2.14	30219515	10647	14.98	2800	2940	2785	3640	1960	2800	2838.31	4.98	0	2096	3013	2906	2853	2746	2693	2880	2720	58	840	500	1680	5	1	11546620	330	-2.39	2.02	12	0.09	-1199.00	1417.00	7641	20230328	-62.57	2221	20231024	28.77	3370	-15.13	20240214	2420	18.18	20240201	3865	-26.00	20231213	398	618.59	20231024	0.00	N	058450	500	57 억		574462	N	N	0	N	00	N
144	20240306	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	115	2	4.11	25093320	8867	12.47	2800	2915	2785	3640	1960	2800	2829.97	4.98	0	1931	3013	2906	2853	2746	2693	2880	2720	58	840	500	1680	5	1	11546620	337	-2.43	2.06	12	0.08	-1199.00	1417.00	7641	20230328	-61.85	2221	20231024	31.25	3370	-13.50	20240214	2420	20.45	20240201	3865	-24.58	20231213	398	632.41	20231024	0.00	N	058450	500	57 억		574462	N	N	0	N	00	N
145	20240306	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-15	5	-0.54	800365	286	0.40	2800	2800	2785	3640	1960	2800	2798.48	4.98	0	-47	3013	2906	2853	2746	2693	2880	2720	58	840	500	1680	5	1	11546620	322	-2.32	1.97	12	0.00	-1199.00	1417.00	7641	20230328	-63.55	2221	20231024	25.39	3370	-17.36	20240214	2420	15.08	20240201	3865	-27.94	20231213	398	599.75	20231024	0.00	N	058450	500	57 억		574462	N	N	0	N	00	N
146	20240305	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-220	5	-7.28	206688270	71083	256.14	2945	2960	2800	3925	2115	3020	2907.70	5.03	0	-7023	3090	3055	2995	2960	2900	3025	2930	58	905	500	1810	5	1	11546620	323	-2.34	1.98	12	0.62	-1199.00	1417.00	7641	20230328	-63.36	2221	20231024	26.07	3370	-16.91	20240214	2420	15.70	20240201	3865	-27.55	20231213	398	603.52	20231024	0.00	N	058450	500	57 억		580313	N	N	0	N	00	N
147	20240305	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-170	5	-5.63	202406245	69565	250.67	2945	2960	2850	3925	2115	3020	2909.60	5.03	0	-5951	3090	3055	2995	2960	2900	3025	2930	58	905	500	1810	5	1	11546620	329	-2.38	2.01	12	0.60	-1199.00	1417.00	7641	20230328	-62.70	2221	20231024	28.32	3370	-15.43	20240214	2420	17.77	20240201	3865	-26.26	20231213	398	616.08	20231024	0.00	N	058450	500	57 억		580313	N	N	0	N	00	N
148	20240305	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-85	5	-2.81	184218980	63227	227.83	2945	2960	2850	3925	2115	3020	2913.61	5.03	0	-5506	3090	3055	2995	2960	2900	3025	2930	58	905	500	1810	5	1	11546620	339	-2.45	2.07	12	0.55	-1199.00	1417.00	7641	20230328	-61.59	2221	20231024	32.15	3370	-12.91	20240214	2420	21.28	20240201	3865	-24.06	20231213	398	637.44	20231024	0.00	N	058450	500	57 억		580313	N	N	0	N	00	N
149	20240305	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-150	5	-4.97	83776720	28865	104.01	2945	2955	2865	3925	2115	3020	2902.36	5.03	0	-2006	3090	3055	2995	2960	2900	3025	2930	58	905	500	1810	5	1	11546620	331	-2.39	2.03	12	0.25	-1199.00	1417.00	7641	20230328	-62.44	2221	20231024	29.22	3370	-14.84	20240214	2420	18.60	20240201	3865	-25.74	20231213	398	621.11	20231024	0.00	N	058450	500	57 억		580313	N	N	0	N	00	N
150	20240305	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-125	5	-4.14	78093960	26891	96.90	2945	2955	2865	3925	2115	3020	2904.09	5.03	0	-1946	3090	3055	2995	2960	2900	3025	2930	58	905	500	1810	5	1	11546620	334	-2.41	2.04	12	0.23	-1199.00	1417.00	7641	20230328	-62.11	2221	20231024	30.35	3370	-14.09	20240214	2420	19.63	20240201	3865	-25.10	20231213	398	627.39	20231024	0.00	N	058450	500	57 억		580313	N	N	0	N	00	N
151	20240305	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-140	5	-4.64	62476690	21464	77.34	2945	2955	2865	3925	2115	3020	2910.77	5.03	0	-824	3090	3055	2995	2960	2900	3025	2930	58	905	500	1810	5	1	11546620	333	-2.40	2.03	12	0.19	-1199.00	1417.00	7641	20230328	-62.31	2221	20231024	29.67	3370	-14.54	20240214	2420	19.01	20240201	3865	-25.49	20231213	398	623.62	20231024	0.00	N	058450	500	57 억		580313	N	N	0	N	00	N
152	20240305	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-120	5	-3.97	42209925	14453	52.08	2945	2955	2865	3925	2115	3020	2920.50	5.03	0	999	3090	3055	2995	2960	2900	3025	2930	58	905	500	1810	5	1	11546620	335	-2.42	2.05	12	0.13	-1199.00	1417.00	7641	20230328	-62.05	2221	20231024	30.57	3370	-13.95	20240214	2420	19.83	20240201	3865	-24.97	20231213	398	628.64	20231024	0.00	N	058450	500	57 억		580313	N	N	0	N	00	N
153	20240305	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-120	5	-3.97	26410895	9012	32.47	2945	2955	2900	3925	2115	3020	2930.64	5.03	0	447	3090	3055	2995	2960	2900	3025	2930	58	905	500	1810	5	1	11546620	335	-2.42	2.05	12	0.08	-1199.00	1417.00	7641	20230328	-62.05	2221	20231024	30.57	3370	-13.95	20240214	2420	19.83	20240201	3865	-24.97	20231213	398	628.64	20231024	0.00	N	058450	500	57 억		580313	N	N	0	N	00	N
154	20240304	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-30	5	-0.98	82486215	27699	116.12	3030	3030	2935	3965	2135	3050	2977.95	5.04	0	-2682	3093	3071	3028	3006	2963	3082	3017	58	915	500	1830	5	1	11546620	349	-2.52	2.13	12	0.24	-1199.00	1417.00	7641	20230328	-60.48	2221	20231024	35.97	3370	-10.39	20240214	2420	24.79	20240201	3865	-21.86	20231213	398	658.79	20231024	0.00	N	058450	500	57 억		582241	N	N	0	N	00	N
155	20240304	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-70	5	-2.30	81030940	27214	114.09	3030	3030	2935	3965	2135	3050	2977.55	5.04	0	-2273	3093	3071	3028	3006	2963	3082	3017	58	915	500	1830	5	1	11546620	344	-2.49	2.10	12	0.24	-1199.00	1417.00	7641	20230328	-61.00	2221	20231024	34.17	3370	-11.57	20240214	2420	23.14	20240201	3865	-22.90	20231213	398	648.74	20231024	0.00	N	058450	500	57 억		582241	N	N	0	N	00	N
156	20240304	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-80	5	-2.62	73790730	24791	103.93	3030	3030	2935	3965	2135	3050	2976.51	5.04	0	-2252	3093	3071	3028	3006	2963	3082	3017	58	915	500	1830	5	1	11546620	343	-2.48	2.10	12	0.21	-1199.00	1417.00	7641	20230328	-61.13	2221	20231024	33.72	3370	-11.87	20240214	2420	22.73	20240201	3865	-23.16	20231213	398	646.23	20231024	0.00	N	058450	500	57 억		582241	N	N	0	N	00	N
157	20240304	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-90	5	-2.95	72158495	24241	101.62	3030	3030	2935	3965	2135	3050	2976.71	5.04	0	-2192	3093	3071	3028	3006	2963	3082	3017	58	915	500	1830	5	1	11546620	342	-2.47	2.09	12	0.21	-1199.00	1417.00	7641	20230328	-61.26	2221	20231024	33.27	3370	-12.17	20240214	2420	22.31	20240201	3865	-23.42	20231213	398	643.72	20231024	0.00	N	058450	500	57 억		582241	N	N	0	N	00	N
158	20240304	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-100	5	-3.28	58092370	19485	81.68	3030	3030	2935	3965	2135	3050	2981.39	5.04	0	-1978	3093	3071	3028	3006	2963	3082	3017	58	915	500	1830	5	1	11546620	341	-2.46	2.08	12	0.17	-1199.00	1417.00	7641	20230328	-61.39	2221	20231024	32.82	3370	-12.46	20240214	2420	21.90	20240201	3865	-23.67	20231213	398	641.21	20231024	0.00	N	058450	500	57 억		582241	N	N	0	N	00	N
159	20240304	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-75	5	-2.46	45977780	15385	64.50	3030	3030	2955	3965	2135	3050	2988.48	5.04	0	-731	3093	3071	3028	3006	2963	3082	3017	58	915	500	1830	5	1	11546620	344	-2.48	2.10	12	0.13	-1199.00	1417.00	7641	20230328	-61.07	2221	20231024	33.95	3370	-11.72	20240214	2420	22.93	20240201	3865	-23.03	20231213	398	647.49	20231024	0.00	N	058450	500	57 억		582241	N	N	0	N	00	N
160	20240304	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-60	5	-1.97	26644090	8890	37.27	3030	3030	2985	3965	2135	3050	2997.09	5.04	0	-465	3093	3071	3028	3006	2963	3082	3017	58	915	500	1830	5	1	11546620	345	-2.49	2.11	12	0.08	-1199.00	1417.00	7641	20230328	-60.87	2221	20231024	34.62	3370	-11.28	20240214	2420	23.55	20240201	3865	-22.64	20231213	398	651.26	20231024	0.00	N	058450	500	57 억		582241	N	N	0	N	00	N
161	20240304	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-20	5	-0.66	845370	279	1.17	3030	3030	3030	3965	2135	3050	3030.00	5.04	0	145	3093	3071	3028	3006	2963	3082	3017	58	915	500	1830	5	1	11546620	350	-2.53	2.14	12	0.00	-1199.00	1417.00	7641	20230328	-60.35	2221	20231024	36.43	3370	-10.09	20240214	2420	25.21	20240201	3865	-21.60	20231213	398	661.31	20231024	0.00	N	058450	500	57 억		582241	N	N	0	N	00	N